Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2026	-1.20 / -1.68%	72.20	72.20	70.20	70.30	70.97	70.30	7,097,600
8/4/2026	-0.20 / -0.28%	72.40	73.30	71.30	71.50	72.14	71.50	8,164,410
8/3/2026	+4.60 / +6.86%	67.40	71.70	67.30	71.70	70.52	71.70	19,391,117
7/31/2026	+0.10 / +0.15%	67.20	67.90	66.50	67.10	67.14	67.10	8,068,995
7/30/2026	+1.90 / +2.92%	65.20	67.20	64.80	67.00	66.57	67.00	10,565,320
7/29/2026	+2.10 / +3.33%	63.00	65.30	62.50	65.10	63.79	65.10	8,518,325
7/28/2026	+0.80 / +1.29%	61.90	63.70	61.50	63.00	62.60	63.00	7,757,825
7/27/2026	-0.70 / -1.11%	63.10	63.70	62.20	62.20	62.85	62.20	4,449,500
7/24/2026	-1.80 / -2.78%	64.30	64.50	62.80	62.90	63.28	62.90	7,902,700
7/23/2026	+0.10 / +0.15%	65.00	65.70	64.20	64.70	64.89	64.70	6,287,300
7/22/2026	-0.20 / -0.31%	65.00	67.50	64.60	64.60	65.76	64.60	10,928,810
7/21/2026	-2.30 / -3.43%	66.50	67.90	64.80	64.80	65.98	64.80	8,701,100
7/20/2026	+0.10 / +0.15%	66.90	67.70	66.10	67.10	66.89	67.10	7,346,800
7/17/2026	-1.00 / -1.47%	68.30	68.40	67.00	67.00	67.63	67.00	4,785,800
7/16/2026	+1.20 / +1.80%	66.70	68.00	64.70	68.00	66.36	68.00	14,958,500
7/15/2026	-3.50 / -4.98%	70.40	70.40	66.80	66.80	68.57	66.80	21,362,600
7/14/2026	-0.20 / -0.28%	70.30	70.90	70.00	70.30	70.40	70.30	7,754,900
7/13/2026	-0.10 / -0.14%	70.30	71.30	70.20	70.50	70.69	70.50	8,233,440
7/10/2026	-1.50 / -2.08%	72.00	72.30	70.60	70.60	71.16	70.60	8,699,190
7/9/2026	0.00 / 0.00%	71.80	73.00	71.70	72.10	72.29	72.10	4,461,900
7/8/2026	-1.10 / -1.50%	72.40	72.80	71.50	72.10	72.20	72.10	7,949,640
7/7/2026	+0.20 / +0.27%	73.00	73.70	72.50	73.20	73.05	73.20	4,557,200
7/6/2026	+0.70 / +0.97%	72.40	74.00	71.90	73.00	73.15	73.00	11,920,200
7/3/2026	-0.20 / -0.28%	72.50	73.10	71.70	72.30	72.50	72.30	7,490,500
7/2/2026	-0.40 / -0.55%	72.90	73.30	72.50	72.50	72.87	72.50	6,390,500
7/1/2026	+2.70 / +3.85%	70.40	73.20	70.30	72.90	72.00	72.90	12,330,500
6/30/2026	-0.20 / -0.28%	70.50	70.80	70.20	70.20	70.42	70.20	7,341,000
6/29/2026	-0.40 / -0.56%	70.70	70.80	70.20	70.40	70.40	70.40	6,518,200
6/26/2026	-0.20 / -0.28%	71.30	71.30	70.30	70.80	70.63	70.80	5,464,500
6/25/2026	+0.20 / +0.28%	71.00	71.70	70.80	71.00	71.19	71.00	7,757,400

<<Previous 30 days

FPT News

20/11	FPT and FutureTEC form exclusive partnership to drive digital growth in the Middle East
24/04	FPT: List of internal person and related person purchasing ESOP shares
24/04	FPT: Financial performance highlights in Quarter 1 2025
24/04	FPT: Notice of stock issuance under ESOP
18/04	FPT: Resolution and Meeting Minutes of 2025 AGM